64,745€
-0,11%
Echtzeit-Aktienkurs Freeport-McMoRan Inc.
Bid:
Ask:
Aktienkurse zur Freeport-McMoRan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 64,77 | 65,51 | 63,01 | 64,72 | -0,15% | 4.769,00 |
| 05.10.2026 | 64,26 | 65,55 | 63,79 | 64,82 | 1,20% | 1.591,00 |
| 02.10.2026 | 61,88 | 64,78 | 61,33 | 64,05 | 3,89% | 2.806,00 |
| 01.10.2026 | 62,24 | 62,45 | 60,54 | 61,65 | -0,22% | 1.655,00 |
| 30.09.2026 | 62,58 | 65,33 | 61,71 | 61,78 | -1,01% | 4.001,00 |
| 29.09.2026 | 63,29 | 64,18 | 62,04 | 62,41 | -1,38% | 680,00 |
| 28.09.2026 | 62,44 | 63,71 | 60,55 | 63,29 | -0,26% | 1.851,00 |
| 25.09.2026 | 63,45 | 64,03 | 62,77 | 63,45 | 0,17% | 1.293,00 |
| 24.09.2026 | 63,52 | 63,94 | 62,53 | 63,35 | -0,64% | 2.101,00 |
| 23.09.2026 | 64,78 | 64,84 | 62,52 | 63,76 | -2,08% | 2.179,00 |
| 22.09.2026 | 62,93 | 65,46 | 62,24 | 65,11 | 3,49% | 6.289,00 |
| 21.09.2026 | 62,46 | 63,76 | 61,74 | 62,92 | 0,99% | 3.197,00 |
| 18.09.2026 | 62,07 | 62,46 | 61,49 | 62,30 | 0,91% | 4.617,00 |
| 17.09.2026 | 60,99 | 62,57 | 60,95 | 61,74 | 2,20% | 4.083,00 |
| 16.09.2026 | 60,50 | 61,45 | 59,15 | 60,41 | 0,52% | 1.576,00 |
| 15.09.2026 | 60,19 | 60,53 | 58,47 | 60,10 | -0,11% | 10.234,00 |
| 14.09.2026 | 60,81 | 61,04 | 57,89 | 60,17 | -1,88% | 5.033,00 |
| 11.09.2026 | 61,52 | 62,66 | 61,15 | 61,32 | -0,07% | 1.655,00 |
| 10.09.2026 | 65,66 | 65,73 | 59,32 | 61,36 | -6,38% | 9.845,00 |
| 09.09.2026 | 66,31 | 67,04 | 65,17 | 65,54 | -0,59% | 3.240,00 |
| 08.09.2026 | 63,95 | 67,61 | 63,47 | 65,93 | 3,41% | 6.970,00 |
| 07.09.2026 | 62,35 | 63,90 | 62,23 | 63,76 | 1,84% | 1.179,00 |
| 04.09.2026 | 62,34 | 63,10 | 61,04 | 62,61 | 0,29% | 5.741,00 |
| 03.09.2026 | 63,92 | 65,46 | 61,49 | 62,43 | -2,18% | 5.684,00 |
| 02.09.2026 | 62,56 | 65,23 | 61,80 | 63,82 | 1,77% | 1.845,00 |
| 01.09.2026 | 65,96 | 66,07 | 62,45 | 62,71 | -3,81% | 2.447,00 |
| 31.08.2026 | 65,66 | 66,49 | 64,50 | 65,19 | -1,26% | 1.987,00 |
| 28.08.2026 | 67,08 | 68,13 | 65,53 | 66,03 | -1,88% | 2.829,00 |
| 27.08.2026 | 67,97 | 68,52 | 67,10 | 67,29 | -0,80% | 1.603,00 |
| 26.08.2026 | 68,73 | 68,87 | 67,20 | 67,83 | -0,75% | 6.226,00 |
| 25.08.2026 | 66,85 | 68,46 | 65,84 | 68,34 | 2,45% | 3.181,00 |
| 24.08.2026 | 65,51 | 67,53 | 65,25 | 66,71 | 1,67% | 4.902,00 |
| 21.08.2026 | 61,47 | 66,18 | 61,47 | 65,61 | 7,80% | 11.047,00 |
| 20.08.2026 | 58,68 | 61,23 | 58,34 | 60,87 | 2,86% | 1.251,00 |
| 19.08.2026 | 57,02 | 59,83 | 56,69 | 59,17 | 19,72% | 3.155,00 |
| 05.05.2026 | 48,05 | 49,57 | 47,76 | 49,42 | 3,77% | 5.727,00 |
| 04.05.2026 | 48,56 | 48,70 | 47,45 | 47,63 | -3,41% | 8.179,00 |
| 30.04.2026 | 48,83 | 49,84 | 48,56 | 49,31 | 1,25% | 6.404,00 |
| 29.04.2026 | 50,05 | 50,14 | 48,48 | 48,70 | -2,25% | 5.339,00 |
| 28.04.2026 | 51,81 | 51,87 | 49,44 | 49,82 | -3,64% | 9.247,00 |
| 27.04.2026 | 52,32 | 52,50 | 50,60 | 51,70 | -0,73% | 13.969,00 |
| 24.04.2026 | 53,03 | 53,35 | 51,16 | 52,08 | -2,65% | 14.535,00 |
| 23.04.2026 | 59,64 | 60,01 | 52,24 | 53,50 | -10,92% | 41.214,00 |
| 22.04.2026 | 58,56 | 60,13 | 58,19 | 60,06 | 3,55% | 8.110,00 |
| 21.04.2026 | 59,68 | 60,10 | 57,47 | 58,00 | -2,46% | 5.312,00 |
| 20.04.2026 | 58,90 | 60,27 | 58,38 | 59,46 | -0,18% | 3.526,00 |
| 17.04.2026 | 57,97 | 59,91 | 57,32 | 59,57 | 2,60% | 16.568,00 |
| 16.04.2026 | 58,59 | 59,01 | 57,54 | 58,06 | 0,05% | 4.272,00 |
| 15.04.2026 | 57,82 | 58,88 | 57,30 | 58,03 | 0,18% | 3.226,00 |
| 14.04.2026 | 58,14 | 58,36 | 57,29 | 57,92 | 0,11% | 4.117,00 |
| 13.04.2026 | 56,74 | 58,41 | 56,63 | 57,86 | -0,05% | 4.510,00 |
| 10.04.2026 | 56,78 | 58,25 | 56,58 | 57,89 | 1,91% | 3.726,00 |
| 09.04.2026 | 55,35 | 57,01 | 54,99 | 56,80 | 1,82% | 3.046,00 |
| 08.04.2026 | 54,81 | 56,39 | 54,75 | 55,79 | 6,43% | 6.025,00 |
| 07.04.2026 | 52,65 | 52,99 | 51,62 | 52,42 | -1,45% | 5.549,00 |
| 02.04.2026 | 51,49 | 54,17 | 50,62 | 53,19 | 0,15% | 3.676,00 |
| 01.04.2026 | 51,15 | 53,41 | 51,01 | 53,11 | 3,38% | 7.367,00 |
| 31.03.2026 | 48,24 | 51,73 | 48,08 | 51,37 | 7,74% | 3.637,00 |
| 30.03.2026 | 48,96 | 50,60 | 47,29 | 47,68 | -2,02% | 3.900,00 |
| 27.03.2026 | 49,20 | 49,51 | 47,66 | 48,66 | -0,25% | 2.896,00 |
| 26.03.2026 | 48,97 | 49,62 | 47,63 | 48,78 | -1,25% | 4.313,00 |
| 25.03.2026 | 49,91 | 50,59 | 49,14 | 49,40 | -0,13% | 3.862,00 |
| 24.03.2026 | 46,76 | 49,63 | 46,38 | 49,46 | 4,54% | 4.469,00 |
| 23.03.2026 | 43,45 | 47,56 | 43,18 | 47,31 | 4,18% | 11.759,00 |
| 20.03.2026 | 46,57 | 46,65 | 44,59 | 45,41 | -2,21% | 8.059,00 |
| 19.03.2026 | 47,48 | 47,84 | 44,23 | 46,44 | -3,97% | 10.549,00 |
| 18.03.2026 | 50,62 | 50,89 | 47,99 | 48,36 | -3,92% | 3.759,00 |
| 17.03.2026 | 50,23 | 50,89 | 49,65 | 50,34 | -0,09% | 1.922,00 |
| 16.03.2026 | 49,82 | 50,55 | 48,96 | 50,38 | 2,29% | 6.026,00 |
| 13.03.2026 | 51,71 | 51,79 | 48,96 | 49,25 | -4,30% | 8.358,00 |
| 12.03.2026 | 52,55 | 53,15 | 51,19 | 51,47 | -3,12% | 3.423,00 |
| 11.03.2026 | 53,73 | 53,95 | 51,56 | 53,12 | -1,10% | 3.168,00 |
| 10.03.2026 | 52,14 | 54,17 | 51,96 | 53,71 | 3,17% | 7.057,00 |
| 09.03.2026 | 50,05 | 52,16 | 48,10 | 52,06 | 1,84% | 8.045,00 |
| 06.03.2026 | 54,66 | 54,76 | 50,62 | 51,12 | -5,25% | 6.907,00 |
| 05.03.2026 | 56,60 | 57,00 | 53,02 | 53,95 | -4,77% | 7.202,00 |
| 04.03.2026 | 55,52 | 58,29 | 55,39 | 56,65 | 0,33% | 5.836,00 |
| 03.03.2026 | 56,97 | 57,24 | 52,70 | 56,47 | -3,30% | 12.305,00 |
| 02.03.2026 | 57,81 | 58,64 | 56,72 | 58,39 | 1,35% | 8.198,00 |
| 27.02.2026 | 58,43 | 58,88 | 56,59 | 57,61 | -0,61% | 6.816,00 |
| 26.02.2026 | 58,14 | 58,17 | 55,86 | 57,97 | -0,63% | 13.417,00 |
| 25.02.2026 | 58,16 | 59,21 | 57,78 | 58,33 | 1,12% | 7.118,00 |
| 24.02.2026 | 55,92 | 58,43 | 55,15 | 57,69 | 3,67% | 3.269,00 |
| 23.02.2026 | 54,39 | 55,84 | 54,10 | 55,65 | 1,77% | 4.508,00 |
| 20.02.2026 | 53,10 | 54,72 | 52,63 | 54,68 | 2,88% | 2.921,00 |
| 19.02.2026 | 53,08 | 53,41 | 51,20 | 53,15 | 0,19% | 8.226,00 |
| 18.02.2026 | 51,96 | 53,51 | 51,88 | 53,05 | 2,91% | 5.030,00 |
| 17.02.2026 | 52,61 | 52,81 | 50,11 | 51,55 | -3,12% | 4.898,00 |
| 16.02.2026 | 53,07 | 53,80 | 52,94 | 53,21 | 0,51% | 1.637,00 |
| 13.02.2026 | 52,33 | 53,35 | 50,74 | 52,94 | 1,14% | 5.546,00 |
| 12.02.2026 | 55,35 | 55,95 | 51,69 | 52,34 | -5,06% | 4.151,00 |
| 11.02.2026 | 53,71 | 55,17 | 53,18 | 55,13 | 3,65% | 4.678,00 |
| 10.02.2026 | 53,05 | 53,47 | 52,12 | 53,19 | -0,34% | 3.207,00 |
| 09.02.2026 | 51,57 | 53,88 | 50,96 | 53,37 | 3,99% | 5.789,00 |
| 06.02.2026 | 50,07 | 51,76 | 50,00 | 51,32 | 2,82% | 6.259,00 |
| 05.02.2026 | 51,86 | 52,53 | 49,40 | 49,91 | -5,35% | 11.994,00 |
| 04.02.2026 | 54,87 | 55,56 | 51,71 | 52,74 | -3,39% | 6.504,00 |
| 03.02.2026 | 52,74 | 55,00 | 52,74 | 54,59 | 5,88% | 9.511,00 |
| 02.02.2026 | 46,99 | 51,89 | 46,96 | 51,56 | 1,47% | 15.430,00 |
| 30.01.2026 | 52,59 | 52,93 | 49,49 | 50,81 | -7,18% | 32.565,00 |